Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.51	2.54	2.50	2.53	2.53	0.72%	2,971,261
Nov 27, 2025	2.53	2.55	2.51	2.51	2.51	-0.24%	2,820,409
Nov 26, 2025	2.50	2.53	2.47	2.52	2.52	1.61%	4,920,646
Nov 25, 2025	2.47	2.50	2.44	2.48	2.48	0.16%	4,057,804
Nov 24, 2025	2.41	2.47	2.40	2.47	2.47	3.51%	7,011,539
Nov 21, 2025	2.39	2.41	2.35	2.39	2.39	-1.89%	4,898,495
Nov 20, 2025	2.44	2.48	2.43	2.44	2.44	1.08%	4,657,940
Nov 19, 2025	2.41	2.42	2.37	2.41	2.41	-0.08%	4,386,878
Nov 18, 2025	2.41	2.44	2.39	2.41	2.41	-1.71%	3,871,820
Nov 17, 2025	2.45	2.49	2.44	2.45	2.45	0.33%	4,075,936
Nov 14, 2025	2.50	2.50	2.43	2.45	2.45	-2.94%	4,457,320
Nov 13, 2025	2.56	2.56	2.52	2.52	2.52	-1.49%	5,732,756
Nov 12, 2025	2.52	2.57	2.51	2.56	2.56	2.24%	8,247,617
Nov 11, 2025	2.51	2.51	2.49	2.50	2.50	-0.24%	4,242,978
Nov 10, 2025	2.45	2.51	2.45	2.51	2.51	3.64%	7,218,193
Nov 7, 2025	2.49	2.50	2.42	2.42	2.42	-2.65%	5,322,278
Nov 6, 2025	2.45	2.51	2.44	2.49	2.49	2.22%	9,228,359
Nov 5, 2025	2.38	2.43	2.37	2.43	2.43	1.42%	5,947,388
Nov 4, 2025	2.35	2.40	2.32	2.40	2.40	1.01%	7,136,367
Nov 3, 2025	2.34	2.40	2.32	2.37	2.37	1.45%	7,309,139
Oct 31, 2025	2.38	2.45	2.27	2.34	2.34	-0.43%	15,889,250
Oct 30, 2025	2.36	2.37	2.33	2.35	2.35	0.26%	4,753,946
Oct 29, 2025	2.35	2.36	2.32	2.34	2.34	-0.26%	5,343,218
Oct 28, 2025	2.33	2.36	2.32	2.35	2.35	0.77%	4,386,532
Oct 27, 2025	2.34	2.35	2.33	2.33	2.33	0.60%	5,739,402
Oct 24, 2025	2.30	2.32	2.29	2.32	2.32	1.13%	3,810,297
Oct 23, 2025	2.34	2.34	2.29	2.29	2.29	-2.13%	5,777,875
Oct 22, 2025	2.36	2.37	2.31	2.34	2.34	-0.43%	5,895,864
Oct 21, 2025	2.36	2.38	2.35	2.35	2.35	-	5,805,493
Oct 20, 2025	2.35	2.37	2.33	2.35	2.35	1.91%	5,105,924
Oct 17, 2025	2.29	2.36	2.24	2.31	2.31	-0.26%	10,038,380
Oct 16, 2025	2.32	2.34	2.29	2.31	2.31	0.26%	4,540,448
Oct 15, 2025	2.35	2.37	2.31	2.31	2.31	-1.62%	5,888,281
Oct 14, 2025	2.30	2.35	2.28	2.35	2.35	1.65%	4,133,573
Oct 13, 2025	2.30	2.32	2.29	2.31	2.31	1.23%	3,090,769
Oct 10, 2025	2.33	2.36	2.28	2.28	2.28	-2.31%	7,723,918
Oct 9, 2025	2.35	2.36	2.33	2.33	2.33	-1.19%	4,311,553
Oct 8, 2025	2.31	2.36	2.31	2.36	2.36	2.79%	6,229,907
Oct 7, 2025	2.29	2.31	2.29	2.30	2.30	-0.17%	4,902,198
Oct 6, 2025	2.32	2.33	2.28	2.30	2.30	-0.95%	6,066,146
Oct 3, 2025	2.34	2.36	2.31	2.32	2.32	-	5,652,997
Oct 2, 2025	2.33	2.37	2.32	2.32	2.32	-0.17%	5,565,062
Oct 1, 2025	2.33	2.34	2.29	2.33	2.33	-0.09%	4,486,714
Sep 30, 2025	2.30	2.34	2.30	2.33	2.33	0.95%	6,791,042
Sep 29, 2025	2.32	2.32	2.28	2.31	2.31	-0.26%	4,751,350
Sep 26, 2025	2.27	2.31	2.27	2.31	2.31	2.30%	5,838,650
Sep 25, 2025	2.23	2.27	2.22	2.26	2.26	-1.05%	6,810,479
Sep 24, 2025	2.26	2.29	2.24	2.29	2.29	1.33%	4,582,992
Sep 23, 2025	2.24	2.27	2.22	2.26	2.26	-1.91%	6,205,399
Sep 22, 2025	2.36	2.36	2.29	2.30	2.25	-2.29%	9,911,388